Deutsche Märkte öffnen in 3 Stunden 39 Minuten
Nikkei 225
27.497,45 +20,58 (+0,07%) Dow Jones 30
32.432,08 +194,55 (+0,60%) Bitcoin EUR
24.953,90 -825,09 (-3,20%) CMC Crypto 200
589,59 -17,86 (-2,94%) Nasdaq Compositive
11.768,84 -55,12 (-0,47%) S&P 500
3.977,53 +6,54 (+0,16%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:155.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230331C00155000 | 2023-02-13 10:30AM EDT | 2023-03-31 | 0.06 | 0.00 | 0.03 | 0.00 | - | 50 | 51 | 142.19% |
| GOOGL230421C00155000 | 2023-03-27 10:53AM EDT | 2023-04-21 | 0.02 | 0.00 | 0.05 | 0.00 | - | 28 | 1,094 | 59.77% |
| GOOGL230428C00155000 | 2023-03-13 10:47AM EDT | 2023-04-28 | 0.06 | 0.00 | 0.07 | 0.00 | - | - | 1 | 54.69% |
| GOOGL230519C00155000 | 2023-03-24 1:54PM EDT | 2023-05-19 | 0.06 | 0.03 | 0.11 | 0.00 | - | 10 | 83 | 49.02% |
| GOOGL230616C00155000 | 2023-03-24 10:02AM EDT | 2023-06-16 | 0.14 | 0.08 | 0.09 | 0.00 | - | 1 | 3,723 | 38.67% |
| GOOGL230721C00155000 | 2023-03-23 1:39PM EDT | 2023-07-21 | 0.22 | 0.14 | 0.16 | -0.01 | -4.35% | 1 | 290 | 34.96% |
| GOOGL230818C00155000 | 2023-03-23 3:00PM EDT | 2023-08-18 | 0.44 | 0.26 | 0.29 | 0.00 | - | 10 | 127 | 34.45% |
| GOOGL230915C00155000 | 2023-03-23 3:00PM EDT | 2023-09-15 | 0.60 | 0.36 | 0.39 | 0.00 | - | 71 | 837 | 33.18% |
| GOOGL231020C00155000 | 2023-03-27 3:57PM EDT | 2023-10-20 | 0.55 | 0.55 | 1.38 | -0.24 | -30.38% | 5 | 34 | 39.43% |
| GOOGL231117C00155000 | 2023-03-23 11:25AM EDT | 2023-11-17 | 1.02 | 0.15 | 2.89 | 0.00 | - | 1 | 31 | 45.36% |
| GOOGL240119C00155000 | 2023-03-27 10:56AM EDT | 2024-01-19 | 1.26 | 1.14 | 2.19 | -0.32 | -20.25% | 14 | 3,168 | 37.12% |
| GOOGL240315C00155000 | 2023-03-27 11:42AM EDT | 2024-03-15 | 1.63 | 0.99 | 2.77 | -0.68 | -29.44% | 8 | 24 | 36.48% |
| GOOGL240621C00155000 | 2023-03-27 11:45AM EDT | 2024-06-21 | 2.71 | 1.75 | 3.50 | -0.59 | -17.88% | 153 | 2,001 | 34.74% |
| GOOGL240920C00155000 | 2023-03-27 1:11PM EDT | 2024-09-20 | 3.65 | 2.61 | 4.95 | -1.30 | -26.26% | 4 | 350 | 35.71% |
| GOOGL241220C00155000 | 2023-03-27 1:10PM EDT | 2024-12-20 | 4.70 | 3.60 | 6.00 | -0.90 | -16.07% | 11 | 285 | 35.52% |
| GOOGL250117C00155000 | 2023-03-27 11:40AM EDT | 2025-01-17 | 5.17 | 4.50 | 5.65 | -0.67 | -11.47% | 175 | 11,064 | 33.97% |
| GOOGL250620C00155000 | 2023-03-21 12:52PM EDT | 2025-06-20 | 8.00 | 5.65 | 8.40 | 0.00 | - | 1 | 145 | 35.94% |
| GOOGL251219C00155000 | 2023-03-22 11:20AM EDT | 2025-12-19 | 10.86 | 8.20 | 11.35 | 0.00 | - | 3 | 65 | 37.28% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230616P00155000 | 2023-03-16 3:22PM EDT | 2023-06-16 | 52.75 | 50.60 | 54.85 | 0.00 | - | 621 | 600 | 72.33% |
| GOOGL230721P00155000 | 2023-03-07 11:15AM EDT | 2023-07-21 | 60.93 | 50.60 | 54.70 | 0.00 | - | 4 | 0 | 59.30% |
| GOOGL230915P00155000 | 2022-12-12 10:55AM EDT | 2023-09-15 | 61.65 | 62.95 | 64.15 | 0.00 | - | 1 | 0 | 88.56% |
| GOOGL240119P00155000 | 2022-12-06 10:54AM EDT | 2024-01-19 | 56.15 | 68.00 | 69.15 | 0.00 | - | 2 | 0 | 81.47% |
| GOOGL240621P00155000 | 2023-02-02 4:42PM EDT | 2024-06-21 | 47.85 | 60.80 | 61.85 | 0.00 | - | 2 | 0 | 50.58% |
| GOOGL241220P00155000 | 2023-02-17 12:56PM EDT | 2024-12-20 | 61.35 | 51.55 | 55.35 | 0.00 | - | 2 | 0 | 27.45% |
| GOOGL250117P00155000 | 2023-01-26 3:54PM EDT | 2025-01-17 | 58.10 | 64.30 | 67.30 | 0.00 | - | 3 | 0 | 52.31% |
| GOOGL250620P00155000 | 2023-02-08 11:31AM EDT | 2025-06-20 | 55.00 | 61.05 | 64.95 | 0.00 | - | - | 0 | 43.13% |
| GOOGL251219P00155000 | 2023-03-07 11:19AM EDT | 2025-12-19 | 60.90 | 51.15 | 54.45 | 0.00 | - | 2 | 0 | 19.64% |
